38,900€
1,30%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 2,62% | 5,00 |
| 04.12.2025 | 37,60 | 38,40 | 37,60 | 38,20 | 0,00% | 4,00 |
| 03.12.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,69% | 23,00 |
| 02.12.2025 | 37,00 | 37,80 | 37,00 | 37,20 | -1,06% | 3,00 |
| 01.12.2025 | 36,60 | 37,60 | 36,40 | 37,60 | 2,45% | 643,00 |
| 28.11.2025 | 36,00 | 36,70 | 35,90 | 36,70 | 1,94% | - |
| 27.11.2025 | 36,00 | 36,00 | 35,90 | 36,00 | 0,00% | - |
| 26.11.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 1,69% | 6,00 |
| 25.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 128,00 |
| 24.11.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,28% | 131,00 |
| 21.11.2025 | 35,10 | 36,10 | 34,70 | 35,70 | -2,46% | - |
| 20.11.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 2,81% | 20,00 |
| 19.11.2025 | 35,20 | 35,60 | 34,80 | 35,60 | 2,89% | 1.149,00 |
| 18.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | 250,00 |
| 17.11.2025 | 36,20 | 36,20 | 35,60 | 36,20 | 2,84% | 32,00 |
| 14.11.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -0,56% | 164,00 |
| 13.11.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 216,00 |
| 12.11.2025 | 35,40 | 35,40 | 34,80 | 34,80 | 0,58% | 139,00 |
| 11.11.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | 110,00 |
| 10.11.2025 | 34,60 | 34,60 | 33,80 | 34,20 | 0,88% | 322,00 |
| 07.11.2025 | 33,10 | 34,10 | 32,70 | 33,90 | 2,11% | - |
| 06.11.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 2,15% | 71,00 |
| 05.11.2025 | 33,80 | 34,20 | 32,50 | 32,50 | -3,27% | - |
| 04.11.2025 | 34,00 | 34,00 | 33,40 | 33,60 | -1,18% | 790,00 |
| 03.11.2025 | 34,60 | 35,40 | 34,00 | 34,00 | -1,16% | 319,00 |
| 31.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 117,00 |
| 30.10.2025 | 35,20 | 35,20 | 34,80 | 34,80 | 1,16% | 17,00 |
| 29.10.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | 419,00 |
| 28.10.2025 | 34,00 | 34,00 | 33,40 | 33,60 | -2,89% | 499,00 |
| 27.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 41,00 |
| 24.10.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | 163,00 |
| 23.10.2025 | 34,80 | 35,60 | 34,40 | 34,80 | 0,58% | 974,00 |
| 22.10.2025 | 34,40 | 35,20 | 34,40 | 34,60 | -8,47% | 873,00 |
| 21.10.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,34% | 170,00 |
| 20.10.2025 | 37,00 | 37,60 | 36,70 | 37,30 | 1,91% | - |
| 17.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | 7,00 |
| 16.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 14,00 |
| 15.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 33,00 |
| 14.10.2025 | 36,60 | 37,40 | 36,40 | 37,40 | -0,80% | 648,00 |
| 13.10.2025 | 36,50 | 37,70 | 36,50 | 37,70 | 2,45% | - |
| 10.10.2025 | 37,80 | 37,80 | 36,80 | 36,80 | -5,64% | 272,00 |
| 09.10.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -0,51% | 29,00 |
| 08.10.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 3,70% | 502,00 |
| 07.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 3,00 |
| 06.10.2025 | 39,00 | 39,00 | 38,60 | 38,60 | 2,12% | 35,00 |
| 03.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 7,00 |
| 02.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 3,00 |
| 01.10.2025 | 38,00 | 38,60 | 38,00 | 38,40 | 2,13% | 38,00 |
| 30.09.2025 | 39,20 | 39,20 | 37,60 | 37,60 | -3,59% | 89,00 |
| 29.09.2025 | 41,40 | 41,40 | 39,00 | 39,00 | -6,70% | 3.102,00 |
| 26.09.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 1,21% | 27,00 |
| 25.09.2025 | 40,40 | 41,70 | 40,20 | 41,30 | 2,74% | - |
| 24.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 121,00 |
| 23.09.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 3,61% | 302,00 |
| 22.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | 1,00 |
| 19.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 129,00 |
| 18.09.2025 | 40,40 | 40,80 | 39,90 | 40,10 | -1,23% | - |
| 17.09.2025 | 41,00 | 41,00 | 40,60 | 40,60 | 1,00% | 129,00 |
| 16.09.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 1,01% | 66,00 |
| 15.09.2025 | 41,40 | 41,40 | 39,80 | 39,80 | -2,21% | 19,00 |
| 12.09.2025 | 41,40 | 42,00 | 40,70 | 40,70 | -1,45% | - |
| 11.09.2025 | 42,40 | 42,40 | 41,10 | 41,30 | -0,96% | 50,00 |
| 10.09.2025 | 40,20 | 41,90 | 40,20 | 41,70 | 3,47% | 255,00 |
| 09.09.2025 | 40,30 | 41,40 | 40,20 | 40,30 | 0,50% | - |
| 08.09.2025 | 41,20 | 41,20 | 39,90 | 40,10 | -1,72% | - |
| 05.09.2025 | 42,20 | 42,20 | 40,80 | 40,80 | -2,39% | 60,00 |
| 04.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 32,00 |
| 03.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | 6,00 |
| 02.09.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 1,16% | 400,00 |
| 01.09.2025 | 42,90 | 43,10 | 42,90 | 43,10 | 0,00% | - |
| 29.08.2025 | 42,90 | 43,50 | 42,80 | 43,10 | 0,47% | - |
| 28.08.2025 | 43,00 | 43,10 | 42,10 | 42,90 | 1,18% | - |
| 27.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,19% | 1,00 |
| 26.08.2025 | 42,50 | 42,60 | 41,30 | 41,90 | -1,41% | - |
| 25.08.2025 | 41,40 | 42,60 | 41,00 | 42,50 | 5,20% | - |
| 22.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 300,00 |
| 21.08.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 2,55% | 28,00 |
| 20.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 3,00 |
| 19.08.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,25% | 157,00 |
| 18.08.2025 | 40,10 | 40,60 | 39,30 | 40,10 | -0,74% | - |
| 15.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 7,00 |
| 14.08.2025 | 41,00 | 41,20 | 40,20 | 41,00 | 0,24% | - |
| 13.08.2025 | 40,60 | 41,00 | 40,30 | 40,90 | 0,74% | - |
| 12.08.2025 | 40,00 | 41,00 | 40,00 | 40,60 | 1,50% | 47,00 |
| 11.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 18,00 |
| 08.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | 17,00 |
| 07.08.2025 | 40,00 | 41,10 | 39,50 | 39,50 | -2,71% | - |
| 06.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 8,00 |
| 05.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 2.030,00 |
| 04.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -5,94% | 21,00 |
| 01.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | 1,00 |
| 31.07.2025 | 44,80 | 45,00 | 43,30 | 43,70 | -2,02% | - |
| 30.07.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | 36,00 |
| 29.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 88,00 |
| 28.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 5,16% | 160,00 |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 1,00 |
| 24.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | 20,00 |
| 23.07.2025 | 43,00 | 43,20 | 41,80 | 41,80 | -3,46% | 72,00 |
| 22.07.2025 | 42,90 | 43,50 | 42,60 | 43,30 | -2,91% | - |
| 21.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 5,00 |